Wärtsilä Oyj Abp (BIT:1WRT)
Italy
· Delayed Price · Currency is EUR 27.89
+0.22 (0.80%)
At close: Dec 3, 2025
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.96% | - |
| Dec 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4.12% | - |
| Dec 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.80% | - |
| Dec 2, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.07% | - |
| Dec 1, 2025 | 26.46 | 26.46 | 26.46 | 27.69 | 27.69 | -0.54% | 60 |
| Nov 28, 2025 | 28.37 | 28.37 | 28.00 | 27.84 | 27.84 | 3.03% | 120 |
| Nov 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.04% | - |
| Nov 26, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.07% | - |
| Nov 25, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% | - |
| Nov 24, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.04% | - |
| Nov 21, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - | - |
| Nov 20, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.46% | - |
| Nov 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.83% | - |
| Nov 18, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.44% | - |
| Nov 17, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.18% | - |
| Nov 14, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.48% | - |
| Nov 13, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.96% | - |
| Nov 12, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.04% | - |
| Nov 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.04% | - |
| Nov 10, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.11% | - |
| Nov 7, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.11% | - |
| Nov 6, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.78% | - |
| Nov 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.06% | - |
| Nov 4, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.39% | - |
| Nov 3, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.82% | - |
| Oct 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.15% | - |
| Oct 30, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.15% | - |
| Oct 29, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.52% | - |
| Oct 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.04% | - |
| Oct 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.39% | - |
| Oct 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.13% | - |
| Oct 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.29% | - |
| Oct 22, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.04% | - |
| Oct 21, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -10.52% | - |
| Oct 20, 2025 | 27.68 | 27.68 | 25.70 | 28.52 | 28.52 | 8.15% | 600 |
| Oct 17, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.31% | - |
| Oct 16, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.78% | - |
| Oct 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.54% | - |
| Oct 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.97% | - |
| Oct 13, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.66% | - |
| Oct 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 11.65% | - |
| Oct 9, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.43% | - |
| Oct 8, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.08% | - |
| Oct 7, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.83% | - |
| Oct 6, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -3.28% | - |
| Oct 3, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.20% | - |
| Oct 2, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.17% | - |
| Oct 1, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.16% | - |
| Sep 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.59% | - |
| Sep 29, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.41% | - |
| Sep 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | - |
| Sep 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% | - |
| Sep 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.83% | - |
| Sep 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.12% | - |
| Sep 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.02% | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Sep 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 15, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 12, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 11, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 10, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 9, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 8, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 5, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 4, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 3, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 2, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Sep 1, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | - | - |
| Aug 29, 2025 | 24.38 | 24.38 | 24.38 | 24.60 | 24.38 | -0.20% | - |
| Aug 28, 2025 | 24.43 | 24.43 | 24.43 | 24.65 | 24.43 | 0.49% | - |
| Aug 27, 2025 | 24.31 | 24.31 | 24.31 | 24.53 | 24.31 | 0.95% | - |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.30 | 24.08 | 0.04% | - |
| Aug 25, 2025 | 24.07 | 24.07 | 24.07 | 24.29 | 24.07 | 0.29% | - |
| Aug 22, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | -0.16% | - |
| Aug 21, 2025 | 24.04 | 24.04 | 24.04 | 24.26 | 24.04 | 0.17% | - |
| Aug 20, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | 0.29% | - |
| Aug 19, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | - | - |
| Aug 18, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | - | - |
| Aug 14, 2025 | 23.93 | 23.93 | 23.93 | 24.15 | 23.93 | -0.29% | - |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.22 | 24.00 | 0.46% | - |
| Aug 12, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | 0.37% | - |
| Aug 11, 2025 | 23.81 | 23.81 | 23.81 | 24.02 | 23.81 | 0.21% | - |
| Aug 8, 2025 | 23.76 | 23.76 | 23.76 | 23.97 | 23.76 | -0.17% | - |
| Aug 7, 2025 | 23.80 | 23.80 | 23.80 | 24.01 | 23.80 | -1.72% | - |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.43 | 24.21 | 0.95% | - |
| Aug 5, 2025 | 23.98 | 23.98 | 23.98 | 24.20 | 23.98 | 0.37% | - |
| Aug 4, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | - | - |
| Aug 1, 2025 | 23.89 | 23.89 | 23.89 | 24.11 | 23.89 | -0.54% | - |
| Jul 31, 2025 | 24.02 | 24.02 | 24.02 | 24.24 | 24.02 | 1.34% | - |
| Jul 30, 2025 | 23.71 | 23.71 | 23.71 | 23.92 | 23.71 | 0.04% | - |
| Jul 29, 2025 | 23.70 | 23.70 | 23.70 | 23.91 | 23.70 | -1.44% | - |
| Jul 28, 2025 | 24.04 | 24.04 | 24.04 | 24.26 | 24.04 | 1.55% | - |
| Jul 25, 2025 | 23.68 | 23.68 | 23.68 | 23.89 | 23.68 | 1.44% | - |
| Jul 24, 2025 | 23.34 | 23.34 | 23.34 | 23.55 | 23.34 | 2.79% | - |
| Jul 23, 2025 | 22.71 | 22.71 | 22.71 | 22.91 | 22.71 | 0.61% | - |
| Jul 22, 2025 | 22.57 | 22.57 | 22.57 | 22.77 | 22.57 | -0.52% | - |
| Jul 21, 2025 | 22.69 | 22.69 | 22.69 | 22.89 | 22.69 | 5.92% | - |
| Jul 18, 2025 | 21.42 | 21.42 | 21.42 | 21.61 | 21.42 | 1.50% | - |